LSE, TW- End of Day and Historical Share Prices [Taylor Wimpey Plc]

18 Sep 2026

LAST: 79.28	CHANGE: 1.70	OPEN: 80.50	HIGH: 80.92	ASK: 0.00	VOLUME: 40.62M
LAST: 79.28	CHG(%): 2.10	PREV: 80.98	LOW: 78.86	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
18 Sep 26	80.50	80.92	78.86	79.28	40.62M
17 Sep 26	81.00	81.89	79.20	80.98	15.32M
16 Sep 26	76.50	81.05	76.50	80.78	25.55M
15 Sep 26	76.12	77.30	75.76	76.30	28.64M
14 Sep 26	77.32	78.02	75.66	76.28	13.23M
11 Sep 26	77.26	78.46	77.18	77.76	0
10 Sep 26	80.00	80.44	77.98	77.98	20.05M
09 Sep 26	81.10	81.58	79.97	80.40	11.4M
08 Sep 26	81.44	82.24	80.52	81.64	9.51M
07 Sep 26	82.26	83.00	81.58	81.70	6.79M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

79.28